Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Services Acquisition Corp
(NQ:
ESOA
)
6.390
-0.050 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
6.490
6.690
6.360
6.390
98,666
-0.05(-0.78%)
May 16, 2024
6.390
6.650
6.180
6.440
126,604
+0.02(+0.31%)
May 15, 2024
6.300
6.484
6.270
6.420
97,114
+0.12(+1.90%)
May 14, 2024
6.100
6.410
6.050
6.300
151,402
+0.29(+4.83%)
May 13, 2024
6.720
6.740
5.700
6.010
715,851
-0.80(-11.75%)
May 10, 2024
6.940
7.030
6.250
6.810
445,484
-0.14(-2.01%)
May 09, 2024
7.760
7.760
6.860
6.950
362,787
-1.21(-14.83%)
May 08, 2024
7.990
8.170
7.950
8.160
111,284
+0.17(+2.13%)
May 07, 2024
7.970
8.200
7.760
7.990
103,179
+0.17(+2.17%)
May 06, 2024
7.350
8.470
7.340
7.820
616,114
+0.96(+13.99%)
May 03, 2024
6.660
6.950
6.660
6.860
63,526
+0.23(+3.47%)
May 02, 2024
6.750
6.855
6.620
6.630
36,885
-0.12(-1.78%)
May 01, 2024
6.940
7.000
6.640
6.750
70,890
-0.17(-2.46%)
Apr 30, 2024
7.370
7.370
6.810
6.920
98,264
-0.53(-7.11%)
Apr 29, 2024
7.230
7.710
7.230
7.450
106,073
+0.26(+3.62%)
Apr 26, 2024
7.100
7.240
7.000
7.190
30,766
+0.15(+2.13%)
Apr 25, 2024
7.090
7.190
7.015
7.040
35,024
-0.22(-3.03%)
Apr 24, 2024
7.050
7.550
7.050
7.260
52,355
+0.18(+2.54%)
Apr 23, 2024
7.020
7.240
6.985
7.080
108,960
+0.07(+1.00%)
Apr 22, 2024
6.990
7.433
6.810
7.010
153,658
+0.00(+0.00%)
Apr 19, 2024
7.120
7.260
6.920
7.010
56,585
-0.20(-2.77%)
Apr 18, 2024
7.570
7.630
7.150
7.210
80,897
-0.42(-5.50%)
Apr 17, 2024
8.000
8.000
7.400
7.630
88,640
-0.22(-2.80%)
Apr 16, 2024
7.590
7.970
7.420
7.850
102,728
+0.10(+1.29%)
Apr 15, 2024
7.500
8.180
7.495
7.750
161,812
+0.36(+4.87%)
Apr 12, 2024
7.530
7.530
6.890
7.390
147,910
-0.13(-1.73%)
Apr 11, 2024
8.140
8.352
7.410
7.520
132,921
-0.47(-5.88%)
Apr 10, 2024
8.350
8.455
7.541
7.990
207,866
-0.49(-5.78%)
Apr 09, 2024
8.820
9.495
8.420
8.480
220,130
-0.34(-3.85%)
Apr 08, 2024
8.370
8.830
8.209
8.820
341,063
+0.64(+7.82%)
Apr 05, 2024
8.190
8.340
7.920
8.180
84,264
+0.03(+0.31%)
Apr 04, 2024
8.340
8.665
8.100
8.155
181,577
-0.20(-2.34%)
Apr 03, 2024
8.190
8.495
8.010
8.350
60,192
+0.01(+0.12%)
Apr 02, 2024
8.480
8.591
8.230
8.340
102,524
-0.09(-1.07%)
Apr 01, 2024
8.350
8.500
8.110
8.430
217,398
+0.18(+2.18%)
Mar 28, 2024
8.250
8.340
8.055
8.250
43,449
-0.07(-0.84%)
Mar 27, 2024
8.200
8.320
8.000
8.320
55,416
+0.08(+0.97%)
Mar 26, 2024
8.400
8.400
8.020
8.240
60,410
+0.03(+0.37%)
Mar 25, 2024
8.180
8.330
7.960
8.210
88,835
+0.03(+0.37%)
Mar 22, 2024
8.310
8.384
8.010
8.180
76,035
-0.02(-0.24%)
Mar 21, 2024
8.120
8.280
7.900
8.200
67,135
+0.16(+1.99%)
Mar 20, 2024
8.090
8.150
7.740
8.040
81,134
-0.05(-0.62%)
Mar 19, 2024
7.690
8.230
7.517
8.090
112,278
+0.32(+4.12%)
Mar 18, 2024
8.030
8.755
7.670
7.770
174,965
-0.27(-3.36%)
Mar 15, 2024
7.700
8.060
7.700
8.040
83,673
+0.41(+5.37%)
Mar 14, 2024
7.900
7.980
7.630
7.630
59,765
-0.10(-1.29%)
Mar 13, 2024
7.750
7.914
7.660
7.730
43,342
+0.07(+0.91%)
Mar 12, 2024
7.870
7.980
7.610
7.660
74,405
-0.18(-2.30%)
Mar 11, 2024
7.540
8.030
6.972
7.840
108,458
+0.03(+0.38%)
Mar 08, 2024
8.080
8.080
7.550
7.810
73,970
-0.16(-2.01%)
Mar 07, 2024
8.030
8.250
7.942
7.970
51,087
-0.07(-0.87%)
Mar 06, 2024
7.770
8.370
7.760
8.040
221,166
+0.21(+2.68%)
Mar 05, 2024
7.920
8.160
7.721
7.830
88,621
-0.26(-3.21%)
Mar 04, 2024
7.270
8.600
7.260
8.090
182,459
+0.82(+11.28%)
Mar 01, 2024
7.830
7.974
7.200
7.270
103,210
-0.57(-7.27%)
Feb 29, 2024
7.920
8.000
7.700
7.840
64,992
+0.10(+1.29%)
Feb 28, 2024
8.210
8.255
7.740
7.740
103,366
-0.58(-6.97%)
Feb 27, 2024
8.270
8.700
8.180
8.320
209,798
+0.44(+5.58%)
Feb 26, 2024
7.650
7.910
7.470
7.880
162,655
+0.27(+3.55%)
Feb 23, 2024
7.350
7.640
7.170
7.610
78,842
+0.14(+1.87%)
Feb 22, 2024
7.260
7.860
7.080
7.470
118,193
+0.22(+3.03%)
Feb 21, 2024
6.740
7.490
6.740
7.250
157,940
+0.74(+11.37%)
Feb 20, 2024
8.470
8.470
6.460
6.510
418,973
-2.11(-24.48%)
Feb 16, 2024
8.360
8.700
8.040
8.620
161,320
+0.18(+2.13%)
Feb 15, 2024
8.170
8.730
7.860
8.440
226,564
+0.24(+2.93%)
Feb 14, 2024
6.910
8.200
6.840
8.200
312,522
+1.44(+21.30%)
Feb 13, 2024
6.000
7.500
5.980
6.760
378,389
-0.98(-12.66%)
Feb 12, 2024
8.030
8.045
7.490
7.740
209,651
-0.38(-4.68%)
Feb 09, 2024
7.760
8.285
7.630
8.120
127,573
+0.30(+3.84%)
Feb 08, 2024
7.940
8.055
7.715
7.820
85,369
-0.12(-1.51%)
Feb 07, 2024
7.980
8.060
7.776
7.940
84,660
-0.05(-0.63%)
Feb 06, 2024
7.890
8.550
7.810
7.990
129,853
+0.05(+0.63%)
Feb 05, 2024
8.100
8.160
7.480
7.940
189,470
-0.13(-1.61%)
Feb 02, 2024
7.770
8.250
7.650
8.070
158,213
+0.30(+3.86%)
Feb 01, 2024
7.620
7.794
7.470
7.770
193,377
+0.16(+2.10%)
Jan 31, 2024
8.050
8.050
7.535
7.610
130,618
-0.37(-4.64%)
Jan 30, 2024
8.180
8.250
7.600
7.980
169,603
-0.06(-0.75%)
Jan 29, 2024
7.190
8.140
7.175
8.040
823,298
+0.96(+13.56%)
Jan 26, 2024
7.180
7.190
6.850
7.080
97,382
-0.09(-1.26%)
Jan 25, 2024
7.350
7.350
7.050
7.170
102,026
-0.05(-0.69%)
Jan 24, 2024
7.000
7.384
6.810
7.220
256,958
+0.32(+4.64%)
Jan 23, 2024
6.760
6.980
6.750
6.900
189,002
+0.15(+2.22%)
Jan 22, 2024
6.150
6.960
6.150
6.750
517,383
+0.65(+10.66%)
Jan 19, 2024
5.900
6.100
5.700
6.100
120,125
+0.35(+6.09%)
Jan 18, 2024
5.670
5.960
5.520
5.750
91,151
+0.29(+5.31%)
Jan 17, 2024
5.560
5.602
5.290
5.460
65,176
+0.00(+0.00%)
Jan 16, 2024
5.820
5.820
5.220
5.460
136,968
-0.37(-6.35%)
Jan 12, 2024
5.900
5.970
5.720
5.830
27,820
+0.11(+1.92%)
Jan 11, 2024
5.800
5.967
5.710
5.720
27,180
-0.03(-0.52%)
Jan 10, 2024
5.780
6.000
5.634
5.750
49,480
-0.02(-0.35%)
Jan 09, 2024
5.770
5.940
5.572
5.770
51,758
+0.02(+0.35%)
Jan 08, 2024
5.890
5.925
5.300
5.750
70,527
-0.14(-2.38%)
Jan 05, 2024
5.960
6.104
5.779
5.890
104,673
-0.05(-0.84%)
Jan 04, 2024
5.910
6.190
5.806
5.940
183,102
+0.09(+1.54%)
Jan 03, 2024
5.720
5.935
5.510
5.850
80,825
+0.18(+3.17%)
Jan 02, 2024
5.960
5.960
5.620
5.670
93,371
-0.31(-5.18%)
Dec 29, 2023
5.830
6.000
5.500
5.980
191,334
+0.20(+3.46%)
Dec 28, 2023
5.660
5.800
5.580
5.780
89,166
+0.13(+2.30%)
Dec 27, 2023
5.660
5.750
5.570
5.650
48,734
+0.00(+0.00%)
Dec 26, 2023
5.360
5.650
5.327
5.650
87,880
+0.26(+4.82%)
Dec 22, 2023
5.010
5.440
5.010
5.390
119,273
+0.29(+5.69%)
Dec 21, 2023
5.150
5.440
5.000
5.100
101,191
-0.07(-1.35%)
Dec 20, 2023
5.700
5.740
5.080
5.170
208,475
-0.25(-4.61%)
Dec 19, 2023
5.410
5.984
5.300
5.420
333,138
+0.21(+4.03%)
Dec 18, 2023
4.240
5.500
4.110
5.210
538,545
+1.71(+48.86%)
Dec 15, 2023
3.600
3.670
3.460
3.500
66,332
-0.17(-4.63%)
Dec 14, 2023
3.700
3.782
3.660
3.670
38,975
+0.05(+1.38%)
Dec 13, 2023
3.620
3.797
3.532
3.620
43,328
+0.01(+0.27%)
Dec 12, 2023
3.876
3.876
3.571
3.610
48,457
-0.19(-4.92%)
Dec 11, 2023
3.866
4.013
3.541
3.797
294,814
+0.01(+0.26%)
Dec 08, 2023
3.915
3.978
3.787
3.787
32,437
-0.11(-2.78%)
Dec 07, 2023
3.846
3.994
3.758
3.895
37,776
+0.16(+4.21%)
Dec 06, 2023
3.846
3.940
3.689
3.738
62,685
-0.19(-4.76%)
Dec 05, 2023
4.299
4.416
3.787
3.925
146,131
-0.43(-9.93%)
Dec 04, 2023
4.436
4.489
4.279
4.358
49,465
-0.12(-2.64%)
Dec 01, 2023
4.368
4.564
4.368
4.476
12,173
+0.06(+1.34%)
Nov 30, 2023
4.545
4.604
4.368
4.417
18,365
-0.11(-2.39%)
Nov 29, 2023
4.486
4.604
4.403
4.525
38,179
-0.03(-0.65%)
Nov 28, 2023
4.436
4.653
4.436
4.555
18,896
+0.10(+2.21%)
Nov 27, 2023
4.535
4.584
4.397
4.456
25,629
-0.06(-1.31%)
Nov 24, 2023
4.436
4.583
4.436
4.515
7,563
+0.09(+2.00%)
Nov 22, 2023
4.279
4.505
4.279
4.427
56,616
+0.18(+4.17%)
Nov 21, 2023
4.240
4.402
4.240
4.250
30,012
+0.02(+0.47%)
Nov 20, 2023
4.505
4.673
4.230
4.230
72,721
-0.28(-6.11%)
Nov 17, 2023
4.456
4.664
4.417
4.505
46,118
+0.04(+0.88%)
Nov 16, 2023
4.525
4.672
4.427
4.466
21,339
-0.14(-2.99%)
Nov 15, 2023
4.555
4.672
4.535
4.604
21,222
+0.08(+1.74%)
Nov 14, 2023
4.584
4.584
4.333
4.525
89,320
+0.08(+1.77%)
Nov 13, 2023
4.663
4.746
4.230
4.446
110,835
-0.26(-5.44%)
Nov 10, 2023
4.653
4.741
4.604
4.702
46,338
+0.08(+1.70%)
Nov 09, 2023
4.653
4.732
4.486
4.623
46,898
+0.08(+1.73%)
Nov 08, 2023
4.555
4.800
4.377
4.545
110,507
-0.09(-1.91%)
Nov 07, 2023
4.761
4.909
4.525
4.633
51,782
-0.21(-4.27%)
Nov 06, 2023
5.105
5.125
4.781
4.840
85,514
-0.17(-3.34%)
Nov 03, 2023
4.820
5.017
4.692
5.007
174,115
+0.30(+6.49%)
Nov 02, 2023
4.761
4.869
4.623
4.702
151,274
+0.00(+0.00%)
Nov 01, 2023
4.722
4.771
4.477
4.702
59,935
+0.05(+1.06%)
Oct 31, 2023
4.456
4.692
4.292
4.653
51,166
+0.20(+4.42%)
Oct 30, 2023
4.436
4.535
4.368
4.456
43,308
+0.04(+0.89%)
Oct 27, 2023
4.466
4.545
4.377
4.417
23,376
-0.01(-0.22%)
Oct 26, 2023
4.594
4.633
4.387
4.427
49,647
-0.20(-4.26%)
Oct 25, 2023
4.771
4.810
4.584
4.623
97,215
-0.04(-0.84%)
Oct 24, 2023
4.653
4.781
4.618
4.663
68,185
+0.00(+0.00%)
Oct 23, 2023
4.623
4.663
4.338
4.663
94,517
+0.09(+1.94%)
Oct 20, 2023
4.604
4.642
4.427
4.574
35,485
+0.00(+0.00%)
Oct 19, 2023
4.702
4.810
4.536
4.574
73,322
-0.13(-2.72%)
Oct 18, 2023
4.712
4.820
4.633
4.702
105,703
+0.01(+0.21%)
Oct 17, 2023
4.741
4.741
4.633
4.692
55,706
+0.02(+0.42%)
Oct 16, 2023
4.633
4.771
4.495
4.673
203,439
+0.09(+1.93%)
Oct 13, 2023
4.525
4.673
4.509
4.584
156,829
+0.07(+1.53%)
Oct 12, 2023
4.289
4.563
4.230
4.515
164,939
+0.24(+5.52%)
Oct 11, 2023
4.259
4.318
4.161
4.279
197,566
+0.00(+0.00%)
Oct 10, 2023
4.269
4.368
4.181
4.279
242,398
+0.05(+1.16%)
Oct 09, 2023
4.082
4.243
4.063
4.230
280,042
+0.23(+5.65%)
Oct 06, 2023
3.925
4.013
3.886
4.004
61,432
+0.08(+2.00%)
Oct 05, 2023
4.004
4.033
3.872
3.925
68,537
-0.02(-0.50%)
Oct 04, 2023
4.053
4.072
3.935
3.945
42,339
-0.13(-3.26%)
Oct 03, 2023
4.063
4.132
4.023
4.077
53,029
+0.05(+1.34%)
Oct 02, 2023
4.043
4.053
3.895
4.023
66,132
+0.04(+1.11%)
Sep 29, 2023
4.053
4.132
3.954
3.979
87,177
+0.00(+0.12%)
Sep 28, 2023
4.122
4.132
3.935
3.974
100,824
-0.06(-1.46%)
Sep 27, 2023
3.797
4.171
3.797
4.033
228,842
+0.30(+8.18%)
Sep 26, 2023
3.650
3.797
3.650
3.728
24,067
+0.09(+2.43%)
Sep 25, 2023
3.512
3.718
3.610
3.640
57,405
-0.03(-0.80%)
Sep 22, 2023
3.699
3.738
3.669
3.669
46,985
-0.03(-0.80%)
Sep 21, 2023
3.659
3.718
3.512
3.699
86,651
+0.01(+0.27%)
Sep 20, 2023
3.699
3.718
3.620
3.689
44,906
-0.01(-0.27%)
Sep 19, 2023
3.679
3.699
3.620
3.699
26,995
+0.02(+0.53%)
Sep 18, 2023
3.669
3.679
3.600
3.679
40,464
+0.04(+1.08%)
Sep 15, 2023
3.709
3.709
3.620
3.640
15,459
-0.07(-1.86%)
Sep 14, 2023
3.777
3.777
3.610
3.709
28,735
-0.02(-0.53%)
Sep 13, 2023
3.738
3.738
3.723
3.728
20,027
-0.01(-0.26%)
Sep 12, 2023
3.728
3.866
3.659
3.738
147,414
+0.02(+0.53%)
Sep 11, 2023
3.758
3.817
3.640
3.718
77,383
-0.02(-0.53%)
Sep 08, 2023
3.748
3.768
3.699
3.738
42,576
+0.00(+0.00%)
Sep 07, 2023
3.738
3.738
3.669
3.738
17,743
+0.04(+1.06%)
Sep 06, 2023
3.709
3.767
3.650
3.699
50,200
-0.04(-1.05%)
Sep 05, 2023
3.659
3.827
3.659
3.738
122,498
+0.07(+1.88%)
Sep 01, 2023
3.689
3.738
3.669
3.669
45,556
+0.00(+0.00%)
Aug 31, 2023
3.718
3.758
3.571
3.669
24,192
-0.06(-1.58%)
Aug 30, 2023
3.728
3.768
3.704
3.728
29,545
+0.00(+0.00%)
Aug 29, 2023
3.718
3.787
3.684
3.728
104,704
+0.07(+1.88%)
Aug 28, 2023
3.689
3.836
3.610
3.659
115,797
+0.00(+0.00%)
Aug 25, 2023
3.566
3.718
3.566
3.659
42,876
-0.02(-0.53%)
Aug 24, 2023
3.689
3.718
3.541
3.679
68,002
-0.01(-0.27%)
Aug 23, 2023
3.659
3.718
3.659
3.689
58,348
+0.00(+0.00%)
Aug 22, 2023
3.699
3.836
3.482
3.689
132,792
-0.06(-1.57%)
Aug 21, 2023
3.915
4.033
3.718
3.748
394,676
-0.16(-4.03%)
Aug 18, 2023
3.650
3.935
3.512
3.905
130,620
+0.35(+9.97%)
Aug 17, 2023
3.728
4.033
3.502
3.551
249,634
-0.03(-0.82%)
Aug 16, 2023
3.492
3.935
3.413
3.581
295,083
+0.17(+4.90%)
Aug 15, 2023
3.000
3.522
2.986
3.413
367,489
+0.45(+15.28%)
Aug 14, 2023
2.902
2.961
2.882
2.961
45,464
+0.15(+5.24%)
Aug 11, 2023
2.897
2.951
2.784
2.813
9,419
-0.08(-2.72%)
Aug 10, 2023
2.892
2.892
2.843
2.892
16,918
+0.11(+3.89%)
Aug 09, 2023
2.931
2.979
2.685
2.784
31,014
-0.09(-3.08%)
Aug 08, 2023
2.902
2.936
2.833
2.872
17,584
+0.04(+1.39%)
Aug 07, 2023
2.922
2.961
2.833
2.833
18,375
-0.04(-1.37%)
Aug 04, 2023
2.951
2.951
2.872
2.872
55,654
-0.04(-1.35%)
Aug 03, 2023
2.853
2.931
2.779
2.912
20,191
+0.03(+1.02%)
Aug 02, 2023
2.833
2.902
2.813
2.882
24,716
+0.06(+2.09%)
Aug 01, 2023
2.784
2.838
2.784
2.823
6,196
+0.04(+1.41%)
Jul 31, 2023
2.759
2.902
2.759
2.784
19,607
+0.01(+0.35%)
Jul 28, 2023
2.715
2.804
2.705
2.774
18,144
+0.06(+2.17%)
Jul 27, 2023
2.695
2.725
2.681
2.715
3,376
+0.02(+0.73%)
Jul 26, 2023
2.685
2.695
2.676
2.695
3,171
+0.02(+0.74%)
Jul 25, 2023
2.656
2.715
2.656
2.676
4,578
-0.06(-2.16%)
Jul 24, 2023
2.784
2.784
2.636
2.735
23,794
-0.03(-1.07%)
Jul 21, 2023
2.853
2.853
2.764
2.764
22,102
-0.11(-3.77%)
Jul 20, 2023
2.951
2.951
2.872
2.872
4,120
-0.08(-2.67%)
Jul 19, 2023
2.951
2.951
2.872
2.951
22,023
+0.04(+1.35%)
Jul 18, 2023
2.838
2.912
2.838
2.912
4,119
+0.10(+3.50%)
Jul 17, 2023
2.931
2.951
2.813
2.813
30,507
-0.07(-2.56%)
Jul 14, 2023
2.853
2.902
2.785
2.887
35,538
-0.01(-0.51%)
Jul 13, 2023
2.853
2.902
2.794
2.902
21,318
+0.12(+4.24%)
Jul 12, 2023
2.872
2.902
2.774
2.784
22,758
+0.02(+0.71%)
Jul 11, 2023
2.754
2.804
2.754
2.764
2,981
+0.03(+1.08%)
Jul 10, 2023
2.804
2.872
2.735
2.735
3,898
-0.07(-2.46%)
Jul 07, 2023
2.764
2.863
2.681
2.804
10,064
+0.05(+1.79%)
Jul 06, 2023
2.617
2.902
2.617
2.754
15,626
+0.09(+3.32%)
Jul 05, 2023
2.892
2.892
2.666
2.666
8,080
-0.21(-7.19%)
Jul 03, 2023
2.663
2.902
2.658
2.872
12,299
+0.02(+0.69%)
Jun 30, 2023
2.833
2.902
2.784
2.853
45,422
+0.12(+4.32%)
Jun 29, 2023
2.745
2.813
2.705
2.735
13,578
-0.03(-1.07%)
Jun 28, 2023
2.735
2.843
2.735
2.764
13,227
-0.03(-1.06%)
Jun 27, 2023
2.695
2.902
2.685
2.794
114,488
+0.10(+3.65%)
Jun 26, 2023
2.656
2.695
2.631
2.695
15,305
+0.02(+0.74%)
Jun 23, 2023
2.607
2.695
2.567
2.676
18,920
+0.00(+0.00%)
Jun 22, 2023
2.469
2.695
2.469
2.676
36,018
+0.17(+6.67%)
Jun 21, 2023
2.558
2.558
2.508
2.508
5,011
-0.01(-0.39%)
Jun 20, 2023
2.499
2.607
2.499
2.518
29,590
-0.01(-0.39%)
Jun 16, 2023
2.676
2.705
2.498
2.528
21,336
-0.15(-5.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.